株価チャート

2011/11/04～2012/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2012
03/302,3702,3822,3402,359-0.51%229,000--1.09%--
03/292,4122,4172,3532,371-1.5%175,500--0.67%--
03/282,3852,4242,3762,407+1.09%253,600-+0.8%--
03/272,3782,3872,3682,381+1.41%262,600--0.17%--
03/262,3152,3652,3042,348+1.43%315,800--1.55%--
03/232,3692,3692,3112,315-2.85%370,100--2.94%--
03/222,4302,4362,3742,383-2.34%404,300--0.17%--
03/212,4462,4512,4312,440+0.21%181,100-+2.31%--
03/192,4352,4522,4252,435+0.08%207,700-+2.27%--
03/162,4382,4472,4242,433-0.61%134,200-+2.4%--
03/152,4412,4592,4172,448+1.92%201,300-+3.2%--
03/142,4242,4462,4012,402-0.12%225,200-+1.44%--
03/132,4122,4452,4032,405+0.21%357,900-+1.65%--
03/122,4002,4252,3892,400+0.63%278,600-+1.52%--
03/092,2992,3982,2922,385+6.05%558,900-+0.93%--
03/082,2872,3032,2362,249-1.58%612,500--4.74%--
03/072,2612,3002,2552,285-2.18%503,200--3.42%--
03/062,4012,4102,3292,336-2.79%367,500--1.39%--
03/052,4152,4432,3952,403-0.29%268,100-+1.44%--
03/022,4152,4392,3892,410+0.29%250,700-+1.86%--
03/012,4522,4532,3842,403-0.37%266,700-+1.82%--
02/292,4332,4522,4072,412-0.82%337,300-+2.38%--
02/282,3942,4382,3892,432+1.63%257,200-+3.36%--
02/272,4192,4332,3892,393-0.29%185,500-+1.96%--
02/242,3962,4072,3682,400+0.04%171,000-+2.39%--
02/232,3852,4102,3572,399+0.59%387,700-+2.48%--
02/222,3732,3932,3502,385+1.45%229,200-+2.05%--
02/212,3702,4022,3372,351-1.01%219,100-+0.69%--
02/202,4002,4262,3662,375+0.85%400,800-+1.8%--
02/172,3782,4052,3552,355-0.08%338,300-+1.16%--
02/162,3202,3702,3102,357+0.64%285,300-+1.38%--
02/152,3222,3852,3222,342+1.04%345,600-+1.04%--
02/142,3242,3262,2972,318-0.26%180,800-+0.09%--
02/132,3312,3422,3072,324-0.39%228,400-+0.48%--
02/102,3482,3532,3232,333-0.09%236,700-+1.04%--
02/092,3592,3672,3302,335-1.35%155,700-+1.21%--
02/082,3682,3772,3502,367+0.47%146,400-+2.73%--
02/072,3652,3722,3452,356-1.01%165,600-+2.48%--
02/062,3712,3942,3682,380+2.32%174,800-+3.84%--
02/032,3572,3722,3202,326-1.82%215,900-+1.84%--
02/022,4052,4192,3662,369-0.08%123,400-+3.95%--
02/012,3152,3942,3152,371+1.98%310,800-+4.36%--
01/312,3352,3542,3042,325-0.39%326,900-+2.6%--
01/302,2822,3552,2672,334+3.69%412,000-+3.23%--
01/272,3042,3062,2332,251-2.09%296,000--0.18%--
01/262,3302,3342,2842,299-2.25%200,100-+2.18%--
01/252,3212,3642,3002,352+2.84%304,700-+4.91%--
01/242,3092,3122,2582,287-0.91%183,200-+2.37%--
01/232,3412,3412,2892,308-0.43%136,800-+3.45%--
01/202,3662,3722,2802,3180%280,100-+3.99%--
01/192,3222,3702,3072,318-0.77%286,100-+4.04%--
01/182,2842,3602,2762,336+2.59%216,600-+4.85%--
01/172,2732,3022,2552,277+0.44%173,300-+2.2%--
01/162,2392,2702,2222,2670%73,900-+1.61%--
01/132,1882,2782,1882,267+3.42%314,300-+1.66%--
01/122,2602,2682,1842,192-4.4%281,900--1.7%--
01/112,2662,2952,2622,293+2.09%144,200-+2.6%--
01/102,2372,2662,2362,246+1.4%147,300-+0.45%--
01/062,2682,2682,2012,215-2.98%158,800--0.98%--
01/052,2422,3232,2372,283+0.35%286,400-+2.01%--
01/042,2542,2892,2542,275+2.43%175,900-+1.79%--
2011
12/302,2172,2262,2002,221+1%97,800--0.31%--
12/292,1802,2122,1552,199+1.01%78,500--1.08%--
12/282,2002,2002,1702,177-1.27%105,900--2.03%--
12/272,2122,2432,2052,205+0.5%242,400--0.63%--
12/262,2152,2202,1562,194-0.5%105,800--1.08%--
12/222,2372,2372,1842,205-0.5%134,800--0.63%--
12/212,2042,2242,1892,216+1.84%186,600--0.31%--
12/202,1502,1872,1492,176+2.74%325,200--2.2%--
12/192,0902,1362,0672,118+0.76%257,400--4.94%--
12/162,1812,1812,0792,102-2.95%328,300--5.95%--
12/152,2492,2492,1602,166-2.04%221,400--3.3%--
12/142,2182,2302,2062,211-1.69%172,600--1.47%--
12/132,2372,2742,2162,249-2%160,200-+0.04%--
12/122,3422,3422,2952,295-0.69%167,800-+1.86%--
12/092,3002,3362,2782,311-0.86%166,500-+2.39%--
12/082,3402,3542,2902,331-1.27%201,300-+3.23%--
12/072,2882,3622,2522,361+5.5%311,700-+4.61%--
12/062,2892,2902,2352,238-1.8%156,200--0.75%--
12/052,3052,3222,2532,279-1.6%189,000-+0.75%--
12/022,2952,3222,2522,316+0.74%248,700-+1.45%--
12/012,3302,3322,2982,299+0.83%183,000-0%--
11/302,2792,2802,2322,280+1.15%225,100--1.64%--
11/292,2402,2562,2002,254+2.92%178,800--3.68%--
11/282,1532,2082,1462,190+4.29%233,200--7.24%--
11/252,1082,1452,0752,100-0.38%259,100--11.95%--
11/242,1262,1382,0882,108-2.36%280,600--12.75%--
11/222,0992,1742,0872,159+1.7%217,300--11.77%--
11/212,1722,1802,1112,123-2.61%206,000--14.33%--
11/182,1522,2082,1422,180-1.76%284,700--13.04%--
11/172,2442,2572,1762,219-3.1%322,600--12.43%--
11/162,3042,3402,2592,290+1.15%338,600--10.55%--
11/152,2352,2972,2322,264+0.4%291,200--12.35%--
11/142,3002,3002,2292,255-1.96%204,700--13.47%--
11/112,2342,3142,2242,300+3.74%270,900--12.45%--
11/102,2252,2332,1832,217-2.72%285,300--16.18%--
11/092,3392,3402,2482,279-1.56%298,900--14.55%--
11/082,3872,3902,2972,315-1.7%278,800--13.94%--
11/072,3852,3972,3132,355-2.2%392,800--13.26%--
11/042,3692,4252,3562,408+3.79%461,200--12.08%--